Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 18.06 | 18.20 | 17.77 | 17.94 | 1,874,033 | -0.06(-0.32%) |
Feb 27, 2014 | 17.60 | 18.08 | 17.55 | 18.00 | 1,637,252 | +0.36(+2.06%) |
Feb 26, 2014 | 17.52 | 17.81 | 17.43 | 17.63 | 1,489,980 | +0.13(+0.76%) |
Feb 25, 2014 | 17.58 | 17.65 | 17.43 | 17.50 | 1,737,053 | -0.09(-0.52%) |
Feb 24, 2014 | 17.72 | 17.89 | 17.59 | 17.59 | 2,602,602 | -0.06(-0.33%) |
Feb 21, 2014 | 17.79 | 17.83 | 17.55 | 17.65 | 2,802,760 | +0.01(+0.05%) |
Feb 20, 2014 | 17.12 | 17.82 | 17.12 | 17.64 | 5,286,749 | +0.98(+5.91%) |
Feb 19, 2014 | 16.72 | 17.05 | 16.61 | 16.66 | 4,483,584 | -0.20(-1.18%) |
Feb 18, 2014 | 16.71 | 16.95 | 16.57 | 16.86 | 2,916,649 | +0.14(+0.84%) |
Feb 14, 2014 | 16.30 | 16.71 | 16.71 | 16.71 | 2,494,970 | +0.38(+2.33%) |
Feb 13, 2014 | 15.96 | 16.36 | 15.92 | 16.33 | 2,164,970 | +0.18(+1.13%) |
Feb 12, 2014 | 16.17 | 16.32 | 16.02 | 16.15 | 1,946,276 | +0.02(+0.10%) |
Feb 11, 2014 | 16.02 | 16.24 | 15.98 | 16.14 | 1,941,696 | +0.18(+1.14%) |
Feb 10, 2014 | 16.08 | 16.09 | 15.88 | 15.95 | 2,004,134 | -0.04(-0.26%) |
Feb 07, 2014 | 16.17 | 16.40 | 15.94 | 15.99 | 3,053,033 | -0.05(-0.31%) |
Feb 06, 2014 | 15.26 | 16.11 | 15.18 | 16.04 | 3,938,768 | +0.87(+5.72%) |
Feb 05, 2014 | 15.24 | 15.56 | 15.14 | 15.18 | 4,088,704 | -0.10(-0.65%) |
Feb 04, 2014 | 15.11 | 15.38 | 14.94 | 15.28 | 3,679,126 | +0.20(+1.32%) |
Feb 03, 2014 | 15.71 | 15.78 | 15.00 | 15.08 | 4,483,271 | -0.58(-3.70%) |
Jan 31, 2014 | 15.92 | 15.95 | 15.65 | 15.66 | 3,359,656 | -0.48(-2.97%) |
Jan 30, 2014 | 15.96 | 16.28 | 15.90 | 16.14 | 2,038,573 | +0.36(+2.31%) |
Jan 29, 2014 | 15.95 | 16.16 | 15.75 | 15.77 | 3,318,595 | -0.36(-2.21%) |
Jan 28, 2014 | 16.01 | 16.24 | 15.88 | 16.13 | 2,191,159 | +0.09(+0.57%) |
Jan 27, 2014 | 16.23 | 16.28 | 15.78 | 16.04 | 3,139,829 | -0.10(-0.62%) |
Jan 24, 2014 | 16.77 | 16.77 | 16.09 | 16.14 | 3,382,772 | -0.82(-4.83%) |
Jan 23, 2014 | 17.34 | 17.34 | 16.89 | 16.95 | 2,671,876 | -0.52(-2.98%) |
Jan 22, 2014 | 17.38 | 17.48 | 17.22 | 17.48 | 2,040,700 | +0.22(+1.25%) |
Jan 21, 2014 | 17.39 | 17.53 | 17.18 | 17.26 | 2,800,486 | -0.03(-0.19%) |
Jan 17, 2014 | 17.34 | 17.29 | 17.29 | 17.29 | 4,189,907 | -0.03(-0.19%) |
Jan 16, 2014 | 17.18 | 17.34 | 17.07 | 17.33 | 2,893,731 | +0.15(+0.87%) |
Jan 15, 2014 | 17.10 | 17.33 | 17.03 | 17.18 | 4,661,581 | +0.08(+0.48%) |
Jan 14, 2014 | 15.90 | 17.22 | 15.85 | 17.10 | 13,923,307 | +1.51(+9.72%) |
Jan 13, 2014 | 16.23 | 16.45 | 15.54 | 15.58 | 4,911,647 | -0.69(-4.27%) |
Jan 10, 2014 | 16.47 | 16.57 | 16.09 | 16.28 | 5,663,513 | -0.19(-1.16%) |
Jan 09, 2014 | 16.82 | 16.84 | 16.38 | 16.47 | 16,043,800 | +0.02(+0.15%) |
Jan 08, 2014 | 16.26 | 16.62 | 16.20 | 16.44 | 2,394,309 | +0.22(+1.33%) |
Jan 07, 2014 | 16.05 | 16.33 | 15.99 | 16.23 | 3,384,953 | +0.16(+0.98%) |
Jan 06, 2014 | 15.93 | 16.22 | 15.90 | 16.07 | 3,521,275 | +0.18(+1.15%) |
Jan 03, 2014 | 16.10 | 16.14 | 15.81 | 15.89 | 1,889,389 | -0.22(-1.39%) |
Jan 02, 2014 | 16.14 | 16.17 | 15.88 | 16.11 | 1,489,100 | -0.12(-0.77%) |
Dec 31, 2013 | 16.09 | 16.23 | 16.23 | 16.23 | 1,976,157 | +0.14(+0.87%) |
Dec 30, 2013 | 16.01 | 16.16 | 15.91 | 16.09 | 1,025,879 | +0.02(+0.15%) |
Dec 27, 2013 | 16.50 | 16.54 | 16.05 | 16.07 | 1,196,415 | -0.13(-0.82%) |
Dec 26, 2013 | 16.33 | 16.47 | 16.19 | 16.20 | 1,224,089 | -0.07(-0.46%) |
Dec 24, 2013 | 15.92 | 16.29 | 15.91 | 16.28 | 1,206,093 | +0.39(+2.45%) |
Dec 23, 2013 | 15.69 | 16.13 | 15.69 | 15.89 | 3,158,725 | +0.22(+1.43%) |
Dec 20, 2013 | 15.56 | 15.74 | 15.50 | 15.66 | 3,994,394 | +0.12(+0.80%) |
Dec 19, 2013 | 15.60 | 15.82 | 15.48 | 15.54 | 2,706,161 | -0.05(-0.32%) |
Dec 18, 2013 | 15.75 | 15.81 | 15.16 | 15.59 | 5,662,191 | -0.19(-1.21%) |
Dec 17, 2013 | 15.56 | 15.87 | 15.43 | 15.78 | 4,819,596 | +0.11(+0.69%) |
Dec 16, 2013 | 15.82 | 16.00 | 15.67 | 15.67 | 2,871,594 | -0.10(-0.63%) |
Dec 13, 2013 | 15.66 | 15.87 | 15.59 | 15.77 | 1,576,218 | +0.12(+0.79%) |
Dec 12, 2013 | 15.62 | 15.76 | 15.51 | 15.65 | 1,678,945 | +0.05(+0.32%) |
Dec 11, 2013 | 15.85 | 15.90 | 15.49 | 15.60 | 2,205,312 | -0.27(-1.72%) |
Dec 10, 2013 | 15.97 | 16.09 | 15.82 | 15.87 | 1,781,863 | -0.17(-1.03%) |
Dec 09, 2013 | 15.82 | 16.09 | 15.82 | 16.04 | 1,973,867 | +0.26(+1.68%) |
Dec 06, 2013 | 15.91 | 15.91 | 15.37 | 15.77 | 4,410,824 | -0.09(-0.57%) |
Dec 05, 2013 | 16.05 | 16.06 | 15.80 | 15.86 | 1,530,990 | -0.19(-1.19%) |
Dec 04, 2013 | 15.94 | 16.25 | 15.84 | 16.05 | 2,605,310 | +0.01(+0.05%) |
Dec 03, 2013 | 16.49 | 16.50 | 15.97 | 16.04 | 2,768,247 | -0.31(-1.87%) |